Spot 27.40
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 9.80 | 8.53 | +1.00 | 32.5% | 19 | 32.5% | -0.00 | — | — | 0.06 | — |
| — | 6.60 | 8.75 | 7.67 | +1.00 | 32.7% | 20 | 32.7% | -0.00 | — | — | 0.24 | 0 |
| 1 | 5.40 | 7.40 | 6.40 | +1.00 | 32.4% | 21 | 32.4% | -0.00 | — | — | 0.02 | — |
| — | 4.40 | 6.75 | 5.58 | +1.00 | 31.8% | 22 | 31.8% | -0.01 | — | — | 0.06 | — |
| — | 3.20 | 5.85 | 4.53 | +0.99 | 30.9% | 23 | 30.9% | -0.03 | — | — | 0.08 | — |
| — | 3.50 | 4.60 | 4.05 | +0.97 | 30.5% | 23.5 | 30.5% | -0.04 | — | — | 0.10 | — |
| — | 3.05 | 3.95 | 3.50 | +0.95 | 30.0% | 24 | 30.0% | -0.06 | — | — | 0.12 | — |
| — | 2.61 | 3.40 | 3.00 | +0.91 | 29.4% | 24.5 | 29.4% | -0.10 | 0.10 | 0.04 | 0.16 | — |
| — | 2.31 | 2.83 | 2.57 | +0.87 | 29.0% | 25 | 29.0% | -0.14 | 0.17 | 0.07 | 0.28 | — |
| — | 2.03 | 2.38 | 2.21 | +0.81 | 28.5% | 25.5 | 28.5% | -0.19 | 0.24 | 0.22 | 0.27 | — |
| — | 1.41 | 2.29 | 1.85 | +0.74 | 28.1% | 26 | 28.1% | -0.26 | 0.34 | 0.30 | 0.39 | — |
| — | 1.11 | 1.56 | 1.33 | +0.67 | 27.7% | 26.5 | 27.7% | -0.34 | 0.53 | 0.46 | 0.60 | — |
| — | 0.89 | 1.20 | 1.04 | +0.58 | 27.5% | 27 | 27.5% | -0.42 | 0.72 | 0.63 | 0.81 | — |
| — | 0.70 | 0.92 | 0.81 | +0.49 | 27.2% | 27.5 | 27.2% | -0.51 | 1.02 | 0.93 | 1.11 | — |
| — | 0.53 | 0.61 | 0.57 | +0.40 | 27.1% | 28 | 27.1% | -0.60 | 1.43 | 1.24 | 1.62 | — |
| — | 0.34 | 0.44 | 0.39 | +0.32 | 27.4% | 28.5 | 27.4% | -0.68 | 1.78 | 1.60 | 1.97 | — |
| — | 0.24 | 0.35 | 0.29 | +0.25 | 27.4% | 29 | 27.4% | -0.75 | 1.91 | 1.59 | 2.23 | — |
| — | — | 0.23 | — | +0.18 | 27.4% | 29.5 | 27.4% | -0.81 | 2.31 | 1.96 | 2.66 | — |
| — | 0.12 | 0.20 | 0.16 | +0.14 | 27.6% | 30 | 27.6% | -0.86 | 2.91 | 2.67 | 3.15 | — |
| — | 0.08 | 0.12 | 0.10 | +0.10 | 27.8% | 30.5 | 27.8% | -0.90 | 3.35 | 2.84 | 3.85 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 28.2% | 31 | 28.2% | -0.92 | 3.95 | 3.65 | 4.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 28.7% | 31.5 | 28.7% | -0.94 | 4.33 | 3.90 | 4.75 | — |
| — | — | 0.10 | — | +0.04 | 29.2% | 32 | 29.2% | -0.96 | 4.78 | 4.25 | 5.30 | — |
| — | — | 0.09 | — | +0.03 | 29.9% | 32.5 | 29.9% | -0.97 | 5.30 | 4.75 | 5.85 | — |
| — | — | 0.28 | — | +0.02 | 30.6% | 33 | 30.6% | -0.97 | 5.80 | 5.20 | 6.40 | — |
| — | — | 0.26 | — | +0.02 | 31.4% | 33.5 | 31.4% | -0.98 | 6.25 | 5.70 | 6.80 | — |
| — | — | 0.04 | — | +0.01 | 32.4% | 34 | 32.4% | -0.98 | 6.72 | 5.80 | 7.65 | — |
| — | — | 0.02 | — | +0.01 | 34.4% | 35 | 34.4% | -0.99 | 7.78 | 6.60 | 8.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.